112,547$
-0,13%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 112,72 | 113,41 | 110,81 | 112,69 | -0,94% | 2.825.465,00 |
| 27.06.2025 | 114,30 | 115,16 | 113,34 | 113,76 | -0,50% | 1.151.230,00 |
| 26.06.2025 | 113,56 | 114,42 | 112,56 | 114,33 | 1,12% | 952.807,00 |
| 25.06.2025 | 115,20 | 115,20 | 112,84 | 113,06 | -2,14% | 1.629.916,00 |
| 24.06.2025 | 116,86 | 116,86 | 115,02 | 115,53 | -0,63% | 941.241,00 |
| 23.06.2025 | 116,22 | 117,50 | 114,65 | 116,26 | 0,58% | 857.684,00 |
| 20.06.2025 | 116,04 | 116,37 | 114,95 | 115,59 | -0,03% | 1.585.761,00 |
| 18.06.2025 | 115,69 | 116,86 | 115,21 | 115,62 | -0,24% | 759.086,00 |
| 17.06.2025 | 116,05 | 116,31 | 115,33 | 115,90 | -0,22% | 635.895,00 |
| 16.06.2025 | 116,24 | 117,48 | 115,87 | 116,16 | 0,03% | 470.253,00 |
| 13.06.2025 | 117,59 | 118,27 | 115,08 | 116,12 | -2,00% | 696.865,00 |
| 12.06.2025 | 117,80 | 118,59 | 117,04 | 118,49 | 0,91% | 594.485,00 |
| 11.06.2025 | 118,38 | 118,49 | 116,78 | 117,42 | -0,58% | 767.797,00 |
| 10.06.2025 | 118,31 | 119,00 | 117,32 | 118,11 | 0,48% | 1.002.985,00 |
| 09.06.2025 | 115,42 | 118,37 | 115,23 | 117,54 | 1,48% | 1.409.233,00 |
| 06.06.2025 | 116,59 | 117,18 | 114,71 | 115,83 | 0,08% | 595.131,00 |
| 05.06.2025 | 117,10 | 117,59 | 115,43 | 115,74 | -1,56% | 674.070,00 |
| 04.06.2025 | 117,43 | 118,26 | 116,60 | 117,58 | -0,10% | 662.052,00 |
| 03.06.2025 | 116,79 | 118,36 | 115,60 | 117,70 | -0,11% | 1.774.341,00 |
| 02.06.2025 | 116,41 | 117,97 | 115,71 | 117,83 | 0,29% | 528.563,00 |
| 30.05.2025 | 116,24 | 117,83 | 115,76 | 117,49 | 0,50% | 1.314.352,00 |
| 29.05.2025 | 115,60 | 117,41 | 115,41 | 116,91 | 1,14% | 790.120,00 |
| 28.05.2025 | 115,60 | 116,08 | 114,45 | 115,59 | 0,44% | 631.335,00 |
| 27.05.2025 | 113,42 | 115,39 | 113,02 | 115,08 | 1,81% | 801.400,00 |
| 23.05.2025 | 114,22 | 114,46 | 111,90 | 113,03 | -1,20% | 1.289.508,00 |
| 22.05.2025 | 115,55 | 115,62 | 113,70 | 114,40 | -0,98% | 1.234.375,00 |
| 21.05.2025 | 117,61 | 118,45 | 115,32 | 115,53 | -2,78% | 522.946,00 |
| 20.05.2025 | 118,57 | 119,33 | 117,95 | 118,83 | -0,19% | 574.910,00 |
| 19.05.2025 | 117,91 | 119,74 | 117,79 | 119,06 | -0,48% | 692.936,00 |
| 16.05.2025 | 118,47 | 119,89 | 117,77 | 119,63 | 1,39% | 1.922.093,00 |
| 15.05.2025 | 116,53 | 118,14 | 116,50 | 117,99 | 1,94% | 796.140,00 |
| 14.05.2025 | 117,02 | 117,02 | 115,00 | 115,74 | -1,27% | 684.517,00 |
| 13.05.2025 | 118,75 | 118,95 | 116,41 | 117,23 | -1,45% | 949.926,00 |
| 12.05.2025 | 119,10 | 119,22 | 117,90 | 118,95 | 0,82% | 562.499,00 |
| 09.05.2025 | 117,33 | 118,52 | 117,07 | 117,98 | 0,42% | 763.524,00 |
| 08.05.2025 | 119,60 | 119,60 | 117,22 | 117,49 | -1,26% | 1.418.701,00 |
| 07.05.2025 | 119,20 | 120,15 | 118,67 | 118,99 | 0,00% | 931.402,00 |
| 06.05.2025 | 118,38 | 119,72 | 118,20 | 118,99 | -0,18% | 753.604,00 |
| 05.05.2025 | 119,80 | 121,33 | 118,89 | 119,21 | -1,37% | 975.262,00 |
| 02.05.2025 | 118,31 | 121,28 | 117,46 | 120,87 | 5,26% | 1.793.705,00 |
| 01.05.2025 | 113,98 | 115,89 | 112,97 | 114,83 | 0,91% | 1.089.489,00 |
| 30.04.2025 | 113,12 | 114,25 | 111,34 | 113,80 | 0,71% | 1.061.912,00 |
| 29.04.2025 | 113,86 | 114,12 | 112,37 | 113,00 | -1,07% | 1.243.655,00 |
| 28.04.2025 | 114,27 | 114,72 | 112,82 | 114,22 | 0,19% | 960.084,00 |
| 25.04.2025 | 114,08 | 114,68 | 113,28 | 114,00 | -0,02% | 950.781,00 |
| 24.04.2025 | 114,13 | 115,30 | 113,45 | 114,02 | -0,01% | 684.708,00 |
| 23.04.2025 | 114,60 | 116,01 | 113,42 | 114,03 | 0,77% | 815.275,00 |
| 22.04.2025 | 111,99 | 114,27 | 111,99 | 113,16 | 2,12% | 862.479,00 |
| 21.04.2025 | 111,55 | 112,22 | 109,52 | 110,81 | -1,31% | 785.070,00 |
| 17.04.2025 | 110,71 | 113,48 | 110,71 | 112,28 | 1,89% | 581.672,00 |
| 16.04.2025 | 112,44 | 112,49 | 109,68 | 110,20 | -1,02% | 851.448,00 |
| 15.04.2025 | 111,91 | 112,54 | 110,83 | 111,34 | 0,14% | 978.998,00 |
| 14.04.2025 | 109,12 | 111,71 | 108,69 | 111,18 | 3,01% | 1.094.450,00 |
| 11.04.2025 | 106,81 | 108,36 | 105,00 | 107,93 | -0,12% | 1.358.654,00 |
| 10.04.2025 | 110,49 | 112,22 | 105,84 | 108,06 | -3,27% | 1.832.147,00 |
| 09.04.2025 | 105,68 | 112,75 | 102,35 | 111,71 | 4,86% | 2.350.262,00 |
| 08.04.2025 | 110,41 | 111,13 | 105,49 | 106,53 | -1,41% | 1.749.034,00 |
| 07.04.2025 | 108,85 | 112,10 | 105,09 | 108,05 | -2,16% | 1.920.489,00 |
| 04.04.2025 | 117,63 | 117,63 | 110,27 | 110,43 | -7,12% | 1.960.475,00 |
| 03.04.2025 | 121,79 | 123,31 | 118,67 | 118,89 | -3,18% | 1.079.786,00 |
| 02.04.2025 | 121,43 | 123,14 | 121,25 | 122,80 | 0,72% | 844.559,00 |
| 01.04.2025 | 122,23 | 122,46 | 120,28 | 121,92 | -0,31% | 1.350.925,00 |
| 31.03.2025 | 121,93 | 124,32 | 121,48 | 122,30 | 0,00% | 1.480.334,00 |
| 28.03.2025 | 123,56 | 123,56 | 120,67 | 122,30 | 0,30% | 1.151.150,00 |
| 27.03.2025 | 122,08 | 123,83 | 121,83 | 121,94 | -0,22% | 643.661,00 |
| 26.03.2025 | 121,76 | 122,29 | 121,06 | 122,21 | 0,81% | 971.723,00 |
| 25.03.2025 | 123,00 | 123,11 | 120,33 | 121,23 | -0,33% | 745.574,00 |
| 24.03.2025 | 119,86 | 121,88 | 119,48 | 121,63 | 2,03% | 717.734,00 |
| 21.03.2025 | 119,53 | 119,83 | 117,41 | 119,21 | -0,70% | 1.697.207,00 |
| 20.03.2025 | 120,01 | 120,66 | 118,79 | 120,05 | 0,18% | 789.156,00 |
| 19.03.2025 | 119,67 | 120,78 | 118,50 | 119,84 | 0,21% | 1.051.030,00 |
| 18.03.2025 | 119,91 | 120,65 | 118,93 | 119,59 | -0,45% | 632.594,00 |
| 17.03.2025 | 117,57 | 120,44 | 117,57 | 120,13 | 1,73% | 705.861,00 |
| 14.03.2025 | 117,26 | 118,68 | 116,38 | 118,09 | 1,15% | 1.018.400,00 |
| 13.03.2025 | 118,68 | 119,20 | 116,11 | 116,75 | -1,39% | 898.004,00 |
| 12.03.2025 | 120,55 | 121,04 | 117,88 | 118,40 | -1,73% | 797.003,00 |
| 11.03.2025 | 122,21 | 122,32 | 119,45 | 120,48 | -1,27% | 938.973,00 |
| 10.03.2025 | 122,24 | 124,60 | 121,62 | 122,03 | 0,44% | 1.451.274,00 |
| 07.03.2025 | 122,34 | 123,49 | 120,93 | 121,49 | -0,27% | 731.214,00 |
| 06.03.2025 | 124,11 | 124,11 | 120,82 | 121,82 | -2,09% | 694.526,00 |
| 05.03.2025 | 122,22 | 124,61 | 121,52 | 124,42 | 0,96% | 1.589.010,00 |
| 04.03.2025 | 125,48 | 126,55 | 123,03 | 123,24 | -1,82% | 866.234,00 |
| 03.03.2025 | 124,58 | 126,01 | 123,56 | 125,53 | 1,18% | 1.129.963,00 |
| 28.02.2025 | 125,05 | 125,31 | 122,64 | 124,06 | 0,67% | 1.539.757,00 |
| 27.02.2025 | 121,10 | 124,07 | 120,54 | 123,23 | 1,76% | 1.139.957,00 |
| 26.02.2025 | 122,00 | 122,45 | 120,76 | 121,10 | -0,77% | 669.480,00 |
| 25.02.2025 | 121,28 | 122,85 | 121,28 | 122,04 | 0,71% | 1.155.031,00 |
| 24.02.2025 | 119,86 | 121,48 | 119,54 | 121,18 | 1,08% | 936.272,00 |
| 21.02.2025 | 120,84 | 121,08 | 118,22 | 119,89 | -0,79% | 805.397,00 |
| 20.02.2025 | 118,54 | 121,50 | 118,28 | 120,84 | 1,63% | 835.491,00 |
| 19.02.2025 | 119,09 | 119,73 | 117,56 | 118,90 | -0,39% | 1.012.606,00 |
| 18.02.2025 | 118,99 | 119,93 | 118,68 | 119,37 | -0,07% | 936.266,00 |
| 17.02.2025 | 119,42 | 119,45 | 119,42 | 119,45 | 0,32% | - |
| 14.02.2025 | 119,78 | 120,77 | 119,02 | 119,07 | -0,08% | 604.305,00 |
| 13.02.2025 | 118,41 | 120,28 | 118,16 | 119,16 | 0,64% | 817.661,00 |
| 12.02.2025 | 118,35 | 119,12 | 116,69 | 118,40 | -1,19% | 1.147.300,00 |
| 11.02.2025 | 119,26 | 120,12 | 118,16 | 119,83 | 0,41% | 1.571.866,00 |
| 10.02.2025 | 119,00 | 119,80 | 117,26 | 119,34 | 0,15% | 854.508,00 |
| 07.02.2025 | 117,70 | 121,12 | 117,28 | 119,16 | 1,24% | 1.580.713,00 |
| 06.02.2025 | 117,00 | 118,00 | 116,28 | 117,70 | 1,23% | 1.192.275,00 |